旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,193.5 | 1,195 | 1,180 | 1,182.5 | -8.5 | -0.7% | 3,278,300 |
| 2025/10/30 | 1,175 | 1,191 | 1,170 | 1,191 | +11 | +0.9% | 3,978,900 |
| 2025/10/29 | 1,198 | 1,198 | 1,175.5 | 1,180 | -14.5 | -1.2% | 2,587,400 |
| 2025/10/28 | 1,222.5 | 1,222.5 | 1,194.5 | 1,194.5 | -28 | -2.3% | 3,322,300 |
| 2025/10/27 | 1,231 | 1,232 | 1,215.5 | 1,222.5 | -6.5 | -0.5% | 3,231,700 |
| 2025/10/24 | 1,216 | 1,229 | 1,212 | 1,229 | +16 | +1.3% | 2,877,600 |
| 2025/10/23 | 1,210 | 1,215 | 1,204.5 | 1,213 | -1.5 | -0.1% | 2,023,400 |
| 2025/10/22 | 1,205 | 1,217.5 | 1,201.5 | 1,214.5 | +5 | +0.4% | 3,633,000 |
| 2025/10/21 | 1,207 | 1,220 | 1,207 | 1,209.5 | +3 | +0.2% | 3,047,700 |
| 2025/10/20 | 1,210 | 1,213 | 1,198.5 | 1,206.5 | +12.5 | +1% | 2,658,100 |
| 2025/10/17 | 1,194 | 1,200 | 1,185.5 | 1,194 | +6.5 | +0.5% | 3,229,100 |
| 2025/10/16 | 1,182 | 1,188 | 1,177.5 | 1,187.5 | +13 | +1.1% | 3,004,600 |
| 2025/10/15 | 1,170.5 | 1,177 | 1,165.5 | 1,174.5 | +12.5 | +1.1% | 2,791,200 |
| 2025/10/14 | 1,164.5 | 1,180.5 | 1,153.5 | 1,162 | -23 | -1.9% | 4,084,300 |
| 2025/10/10 | 1,215.5 | 1,218.5 | 1,185 | 1,185 | -34.5 | -2.8% | 3,885,300 |
| 2025/10/09 | 1,207 | 1,220 | 1,203 | 1,219.5 | +20 | +1.7% | 3,907,100 |
| 2025/10/08 | 1,209 | 1,214.5 | 1,195.5 | 1,199.5 | -5.5 | -0.5% | 4,415,900 |
| 2025/10/07 | 1,193 | 1,207 | 1,189 | 1,205 | +16.5 | +1.4% | 4,089,500 |
| 2025/10/06 | 1,198 | 1,202 | 1,183.5 | 1,188.5 | +26.5 | +2.3% | 3,516,200 |
| 2025/10/03 | 1,157 | 1,164.5 | 1,153.5 | 1,162 | +4.5 | +0.4% | 2,771,800 |
| 2025/10/02 | 1,159.5 | 1,164 | 1,144.5 | 1,157.5 | -1 | -0.1% | 3,017,000 |
| 2025/10/01 | 1,159 | 1,165.5 | 1,147 | 1,158.5 | -6 | -0.5% | 3,330,800 |
| 2025/09/30 | 1,170 | 1,171.5 | 1,153.5 | 1,164.5 | -9.5 | -0.8% | 4,277,300 |
| 2025/09/29 | 1,189 | 1,192 | 1,174 | 1,174 | -38 | -3.1% | 3,197,300 |
| 2025/09/26 | 1,205 | 1,218 | 1,201.5 | 1,212 | +9.5 | +0.8% | 4,524,500 |
| 2025/09/25 | 1,210 | 1,217.5 | 1,198.5 | 1,202.5 | +7 | +0.6% | 4,013,800 |
| 2025/09/24 | 1,205 | 1,207 | 1,190 | 1,195.5 | -1 | -0.1% | 3,380,500 |
| 2025/09/22 | 1,182.5 | 1,199 | 1,180 | 1,196.5 | +9.5 | +0.8% | 2,787,100 |
| 2025/09/19 | 1,195 | 1,202 | 1,181.5 | 1,187 | -5.5 | -0.5% | 5,763,800 |
| 2025/09/18 | 1,195 | 1,197.5 | 1,185 | 1,192.5 | -3 | -0.3% | 3,582,400 |
| 2025/09/17 | 1,203 | 1,204.5 | 1,192.5 | 1,195.5 | -7.5 | -0.6% | 2,295,700 |
| 2025/09/16 | 1,195 | 1,207.5 | 1,191 | 1,203 | +4.5 | +0.4% | 3,445,900 |
| 2025/09/12 | 1,203 | 1,210 | 1,198.5 | 1,198.5 | -4.5 | -0.4% | 3,795,000 |
| 2025/09/11 | 1,205.5 | 1,209 | 1,196.5 | 1,203 | +0.5 | ±0% | 3,103,600 |
| 2025/09/10 | 1,203 | 1,217.5 | 1,198 | 1,202.5 | +2 | +0.2% | 3,566,600 |
| 2025/09/09 | 1,216 | 1,216.5 | 1,199 | 1,200.5 | -16.5 | -1.4% | 4,408,000 |
| 2025/09/08 | 1,226.5 | 1,229 | 1,215 | 1,217 | -3 | -0.2% | 3,490,500 |
| 2025/09/05 | 1,220 | 1,224.5 | 1,211 | 1,220 | +11 | +0.9% | 3,252,700 |
| 2025/09/04 | 1,216 | 1,223.5 | 1,206.5 | 1,209 | -1.5 | -0.1% | 3,669,700 |
| 2025/09/03 | 1,230 | 1,234 | 1,204 | 1,210.5 | -25 | -2% | 6,248,100 |
| 2025/09/02 | 1,229.5 | 1,239 | 1,225 | 1,235.5 | +6 | +0.5% | 2,718,800 |
| 2025/09/01 | 1,210 | 1,233.5 | 1,209.5 | 1,229.5 | +20 | +1.7% | 3,317,300 |
| 2025/08/29 | 1,221 | 1,221.5 | 1,209.5 | 1,209.5 | -12 | -1% | 3,715,100 |
| 2025/08/28 | 1,225 | 1,228.5 | 1,214.5 | 1,221.5 | -1 | -0.1% | 4,022,400 |
| 2025/08/27 | 1,205.5 | 1,234 | 1,202.5 | 1,222.5 | +14.5 | +1.2% | 6,988,100 |
| 2025/08/26 | 1,225.5 | 1,231.5 | 1,208 | 1,208 | -29 | -2.3% | 9,527,500 |
| 2025/08/25 | 1,251 | 1,254 | 1,236 | 1,237 | -6 | -0.5% | 4,233,100 |
| 2025/08/22 | 1,236.5 | 1,250 | 1,223.5 | 1,243 | +1 | +0.1% | 7,854,100 |
| 2025/08/21 | 1,184 | 1,254.5 | 1,181 | 1,242 | +78 | +6.7% | 12,977,700 |
| 2025/08/20 | 1,156.5 | 1,169 | 1,155 | 1,164 | +8 | +0.7% | 4,296,800 |
1～
50
件表示中 / 3815件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 118,250円 | +2.6% | +11.7% | 3.38% | 12.85倍 | 0.86倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 日本酸素 | 512,800円 | -1.4% | +16.0% | 1.13% | 19.14倍 | 2.07倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 95,350円 | -1.5% | -5.6% | 1.89% | 19.49倍 | 2.17倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 積水化 | 267,500円 | +2.0% | +0.9% | 2.99% | 15.37倍 | 1.34倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 三菱ケミＧ | 80,610円 | -15.1% | +9.5% | 3.97% | 7.55倍 | 0.63倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
市場注目の銘柄
チャート関連のコラム
